| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 17.938 | 18.1 | 17.43 | 17.9 | 17.9 | 0.0 (0.0%) | 80,483 |
| 12 Dec 2019 | USD | 17.83 | 18.12 | 17.83 | 17.9 | 17.9 | +0.04 (+0.22%) | 25,728 |
| 11 Dec 2019 | USD | 17.83 | 18 | 17.83 | 17.86 | 17.86 | +0.03 (+0.17%) | 3,742 |
| 10 Dec 2019 | USD | 17.85 | 17.9599 | 17.73 | 17.83 | 17.83 | -0.14 (-0.78%) | 15,918 |
| 9 Dec 2019 | USD | 17.87 | 18.08 | 17.8285 | 17.97 | 17.97 | -0.03 (-0.17%) | 11,882 |
| 6 Dec 2019 | USD | 18 | 18.0817 | 17.82 | 18 | 18 | +0.171 (+0.96%) | 26,457 |
| 5 Dec 2019 | USD | 17.8 | 17.8889 | 17.73 | 17.8286 | 17.8286 | -0.011 (-0.06%) | 1,254 |
| 4 Dec 2019 | USD | 17.31 | 17.88 | 17.31 | 17.84 | 17.84 | +0.44 (+2.53%) | 21,187 |
| 3 Dec 2019 | USD | 17.25 | 17.4 | 17.1103 | 17.4 | 17.4 | +0.13 (+0.75%) | 39,870 |
| 2 Dec 2019 | USD | 17.6 | 17.65 | 17.27 | 17.27 | 17.27 | -0.33 (-1.88%) | 15,262 |
| 29 Nov 2019 | USD | 17.65 | 17.8 | 17.6 | 17.6 | 17.6 | -0.05 (-0.28%) | 5,714 |
| 28 Nov 2019 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.66 | 17.73 | 17.6 | 17.65 | 17.65 | -0.15 (-0.84%) | 12,482 |
| 26 Nov 2019 | USD | 18.2608 | 18.2608 | 17.72 | 17.8 | 17.8 | -0.285 (-1.58%) | 8,889 |
| 25 Nov 2019 | USD | 18.2 | 18.325 | 17.875 | 18.085 | 18.085 | -0.065 (-0.36%) | 20,045 |
| 22 Nov 2019 | USD | 18.5866 | 18.5866 | 18.1489 | 18.15 | 18.15 | -0.35 (-1.89%) | 11,374 |
| 21 Nov 2019 | USD | 18.4 | 18.6521 | 18.39 | 18.5 | 18.5 | +0.07 (+0.38%) | 16,775 |
| 20 Nov 2019 | USD | 18.73 | 18.8099 | 18.4 | 18.43 | 18.43 | -0.21 (-1.13%) | 11,145 |
| 19 Nov 2019 | USD | 18.61 | 18.81 | 18.505 | 18.64 | 18.64 | -0.01 (-0.05%) | 18,852 |
| 18 Nov 2019 | USD | 18.82 | 18.82 | 18.6 | 18.65 | 18.65 | -0.175 (-0.93%) | 11,494 |
| 15 Nov 2019 | USD | 18.48 | 18.9872 | 18.41 | 18.825 | 18.825 | +0.425 (+2.31%) | 68,066 |
| 14 Nov 2019 | USD | 18.5 | 18.6408 | 18.4 | 18.4 | 18.4 | -0.08 (-0.43%) | 7,996 |
| 13 Nov 2019 | USD | 18.54 | 18.7063 | 18.3475 | 18.48 | 18.48 | -0.17 (-0.91%) | 7,992 |
| 12 Nov 2019 | USD | 18.82 | 18.82 | 18.6046 | 18.65 | 18.65 | -0.03 (-0.16%) | 4,435 |
| 11 Nov 2019 | USD | 18.51 | 18.8999 | 18.51 | 18.68 | 18.68 | -0.11 (-0.59%) | 12,768 |
| 8 Nov 2019 | USD | 18.83 | 19.1902 | 18.76 | 18.79 | 18.79 | -0.25 (-1.31%) | 19,140 |
| 7 Nov 2019 | USD | 18.91 | 19.3 | 18.5513 | 19.04 | 19.04 | -0.39 (-2.01%) | 36,409 |
| 6 Nov 2019 | USD | 19.45 | 19.83 | 19.3464 | 19.43 | 19.43 | -0.09 (-0.46%) | 11,005 |
| 5 Nov 2019 | USD | 18.47 | 19.59 | 18.47 | 19.52 | 19.52 | +1.35 (+7.43%) | 25,732 |
| 4 Nov 2019 | USD | 18.09 | 18.6 | 18.02 | 18.17 | 18.17 | -0.38 (-2.05%) | 36,306 |
